Tillys (TLYS)

TLYS
🏛️ 미국 →
2.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 16.10 16.31 15.95 16.11 0.4M
2021-12-30 16.20 16.58 16.18 16.18 0.3M
2021-12-29 16.05 16.33 16.05 16.25 0.3M
2021-12-28 16.00 16.30 15.90 15.99 0.3M
2021-12-27 15.49 15.97 15.42 15.96 0.3M
2021-12-23 15.25 15.46 15.00 15.34 0.2M
2021-12-22 14.90 15.27 14.79 15.15 0.2M
2021-12-21 14.67 15.12 14.65 14.89 0.5M
2021-12-20 14.40 14.42 13.80 14.36 1.1M
2021-12-17 14.40 14.73 14.02 14.59 0.4M
2021-12-16 15.36 15.89 14.44 14.54 0.3M
2021-12-15 14.91 15.13 14.47 15.10 0.4M
2021-12-14 14.67 15.10 14.50 14.93 0.3M
2021-12-13 15.65 15.76 14.68 14.70 0.4M
2021-12-10 15.56 15.67 15.30 15.62 0.3M
2021-12-09 15.51 15.90 15.41 15.44 0.3M
2021-12-08 16.00 16.04 15.65 15.78 0.4M
2021-12-07 15.98 16.37 15.97 16.02 0.4M
2021-12-06 15.56 15.95 15.18 15.60 0.6M
2021-12-03 15.86 16.60 15.17 16.33 1.5M
2021-12-02 14.24 14.50 14.03 14.43 0.5M
2021-12-01 15.30 15.70 14.15 14.24 0.4M
2021-11-30 15.06 15.22 14.55 15.02 0.5M
2021-11-29 16.48 16.60 15.31 15.35 0.4M
2021-11-26 16.18 16.43 15.51 16.10 0.2M
2021-11-24 16.81 17.04 16.11 16.65 0.4M
2021-11-23 17.47 17.53 16.91 17.09 0.2M
2021-11-22 16.86 17.80 16.77 17.47 0.6M
2021-11-19 16.73 16.76 16.31 16.53 0.2M
2021-11-18 16.63 17.16 16.63 16.93 0.4M
2021-11-17 16.77 16.87 16.29 16.41 0.2M
2021-11-16 16.15 16.80 16.05 16.77 0.3M
2021-11-15 16.09 16.44 15.93 16.30 0.2M
2021-11-12 15.98 16.09 15.85 16.03 0.1M
2021-11-11 15.85 16.02 15.70 15.94 0.2M
2021-11-10 15.95 16.08 15.63 15.72 0.2M
2021-11-09 15.78 16.21 15.69 16.14 0.2M
2021-11-08 15.88 15.97 15.58 15.84 0.3M
2021-11-05 15.74 16.08 15.69 15.81 0.2M
2021-11-04 15.56 15.84 15.40 15.51 0.3M
2021-11-03 15.07 15.73 15.00 15.56 0.4M
2021-11-02 14.54 15.13 14.44 15.10 0.4M
2021-11-01 14.00 14.70 14.00 14.50 0.4M
2021-10-29 13.63 13.92 13.57 13.88 0.3M
2021-10-27 13.71 13.77 13.37 13.38 0.2M
2021-10-26 14.18 14.18 13.63 13.71 0.3M
2021-10-25 13.76 14.13 13.76 13.90 0.3M
2021-10-22 13.86 13.86 13.56 13.70 0.3M
2021-10-21 14.00 14.02 13.74 13.86 0.2M
2021-10-20 13.66 14.31 13.63 13.85 0.2M
2021-10-19 14.10 14.10 13.64 13.74 0.2M
2021-10-18 13.73 14.13 13.64 14.05 0.2M
2021-10-15 14.00 14.16 13.73 13.79 0.3M
2021-10-14 13.52 13.72 13.37 13.71 0.3M
2021-10-13 13.49 13.55 13.30 13.37 0.2M
2021-10-12 13.47 13.67 13.27 13.50 0.2M
2021-10-11 13.81 13.85 13.33 13.47 0.3M
2021-10-08 14.09 14.20 13.68 13.83 0.5M
2021-10-07 13.82 14.41 13.80 14.16 0.3M
2021-10-06 13.61 14.06 13.20 13.64 0.5M
2021-10-05 14.30 14.52 13.82 13.87 0.4M
2021-10-04 14.36 14.58 14.16 14.23 0.4M
2021-10-01 14.20 14.69 14.06 14.42 0.5M
2021-09-30 14.94 14.94 13.87 14.01 0.5M
2021-09-29 15.23 15.42 14.95 14.96 0.2M
2021-09-28 15.45 15.54 15.04 15.13 0.4M
2021-09-27 15.25 15.94 15.25 15.35 0.4M
2021-09-24 15.02 15.24 14.76 15.18 0.2M
2021-09-23 14.92 15.39 14.87 15.22 0.2M
2021-09-22 14.33 14.86 14.22 14.74 0.2M
2021-09-21 14.34 14.48 13.86 14.20 0.2M
2021-09-20 14.13 14.43 13.77 14.00 0.4M
2021-09-17 14.58 14.96 14.48 14.53 0.3M
2021-09-16 14.57 15.00 14.57 14.69 0.2M
2021-09-15 14.34 14.74 14.14 14.61 0.2M
2021-09-14 14.54 14.57 14.20 14.38 0.3M
2021-09-13 14.53 14.58 14.09 14.46 0.2M
2021-09-10 14.75 14.86 14.41 14.41 0.3M
2021-09-09 14.62 14.96 14.40 14.70 0.3M
2021-09-08 15.08 15.09 14.58 14.64 0.4M
2021-09-07 14.78 15.52 14.75 15.22 0.5M
2021-09-03 15.67 15.67 14.55 14.78 0.9M
2021-09-02 15.80 16.12 15.58 15.74 0.9M
2021-09-01 15.66 15.94 15.66 15.80 0.4M
2021-08-31 15.90 16.02 15.51 15.57 0.3M
2021-08-30 16.23 16.31 15.80 15.83 0.3M
2021-08-27 16.34 16.68 16.00 16.05 0.4M
2021-08-26 16.30 16.33 15.80 16.26 0.3M
2021-08-25 16.71 16.85 16.26 16.34 0.3M
2021-08-24 15.93 16.93 15.91 16.67 0.5M
2021-08-23 15.71 15.98 15.64 15.82 0.2M
2021-08-20 14.85 15.56 14.75 15.49 0.2M
2021-08-19 14.53 15.02 14.26 14.90 0.2M
2021-08-18 14.84 15.19 14.75 14.76 0.2M
2021-08-17 15.12 15.12 14.61 14.90 0.2M
2021-08-16 15.49 15.51 14.92 15.38 0.2M
2021-08-13 15.73 15.78 15.31 15.49 0.1M
2021-08-12 16.00 16.04 15.58 15.69 0.2M
2021-08-11 15.80 15.93 15.46 15.84 0.2M
2021-08-10 14.96 15.79 14.96 15.78 0.3M
2021-08-09 15.45 15.50 14.65 14.97 0.3M
2021-08-06 15.23 15.50 15.03 15.45 0.2M
2021-08-05 14.57 15.25 14.51 15.00 0.2M
2021-08-04 15.08 15.14 14.54 14.58 0.2M
2021-08-03 15.01 15.33 14.60 15.32 0.3M
2021-08-02 14.84 15.19 14.73 14.87 0.2M
2021-07-30 14.82 15.53 14.74 14.83 0.2M
2021-07-29 14.89 15.16 14.76 14.98 0.1M
2021-07-28 15.05 15.18 14.55 14.74 0.2M
2021-07-27 15.17 15.28 14.79 14.92 0.2M
2021-07-26 14.89 15.47 14.89 15.29 0.2M
2021-07-23 14.98 15.20 14.75 14.96 0.2M
2021-07-22 15.29 15.43 14.70 14.74 0.2M
2021-07-21 14.84 15.45 14.68 15.27 0.3M
2021-07-20 14.06 14.80 13.99 14.64 0.3M
2021-07-19 14.12 14.55 13.86 14.05 0.3M
2021-07-16 15.02 15.02 14.57 14.61 0.2M
2021-07-15 15.29 15.30 14.74 14.87 0.2M
2021-07-14 16.01 16.08 15.41 15.42 0.3M
2021-07-13 15.86 15.91 15.50 15.86 0.3M
2021-07-12 15.64 16.01 15.38 15.98 0.4M
2021-07-09 15.51 15.91 15.46 15.64 0.5M
2021-07-08 15.23 15.55 14.71 15.32 0.3M
2021-07-07 15.89 15.97 15.47 15.63 0.3M
2021-07-06 15.81 15.99 15.12 15.90 0.5M
2021-07-02 16.41 16.41 15.86 16.10 0.4M
2021-07-01 16.01 16.45 15.92 16.25 0.6M
2021-06-30 15.86 16.11 15.72 15.98 0.2M
2021-06-29 15.99 16.15 15.76 15.77 0.2M
2021-06-28 16.22 16.22 15.77 15.96 0.4M
2021-06-25 15.91 16.57 15.79 16.26 0.6M
2021-06-24 15.46 15.90 15.11 15.80 0.4M
2021-06-23 16.71 16.88 16.12 16.60 0.6M
2021-06-22 15.91 16.55 15.51 16.55 0.6M
2021-06-21 15.75 16.18 15.57 15.93 0.3M
2021-06-18 15.12 15.52 15.00 15.38 0.3M
2021-06-17 15.82 15.94 15.21 15.42 0.3M
2021-06-16 16.03 16.10 15.64 15.81 0.3M
2021-06-15 16.29 16.33 15.82 16.10 0.3M
2021-06-14 16.03 16.43 16.03 16.24 0.3M
2021-06-11 16.24 16.41 15.42 15.86 0.6M
2021-06-10 16.26 16.63 16.16 16.29 0.4M
2021-06-09 16.21 16.27 15.79 16.01 0.3M
2021-06-08 15.47 16.23 14.50 16.18 0.7M
2021-06-07 15.69 15.79 15.25 15.78 0.4M
2021-06-04 15.59 15.67 14.66 15.34 0.8M
2021-06-03 14.13 14.70 14.00 14.44 0.4M
2021-06-02 14.22 14.39 14.00 14.32 0.2M
2021-06-01 13.89 14.33 13.74 14.23 0.5M
2021-05-28 13.46 13.72 13.26 13.66 0.1M
2021-05-27 13.27 13.44 13.03 13.34 0.1M
2021-05-26 12.74 13.31 12.69 13.10 0.1M
2021-05-25 12.75 13.05 12.59 12.59 0.1M
2021-05-24 12.80 13.03 12.70 12.75 0.1M
2021-05-21 12.69 13.01 12.65 12.85 0.1M
2021-05-20 12.65 12.65 12.31 12.52 0.2M
2021-05-19 12.54 12.68 12.28 12.65 0.2M
2021-05-18 12.49 12.67 12.36 12.65 0.2M
2021-05-17 12.17 12.50 12.08 12.45 0.1M
2021-05-14 11.95 12.36 11.60 12.28 0.1M
2021-05-13 11.64 12.04 11.56 11.84 0.1M
2021-05-12 12.05 12.17 11.54 11.60 0.1M
2021-05-11 12.20 12.42 11.87 12.15 0.1M
2021-05-10 12.68 12.96 12.43 12.45 0.1M
2021-05-07 12.39 12.63 12.39 12.61 0.1M
2021-05-06 12.58 12.68 12.27 12.49 0.1M
2021-05-05 12.45 12.68 12.34 12.58 0.1M
2021-05-04 12.41 12.55 12.24 12.40 0.1M
2021-05-03 12.20 12.51 12.19 12.50 0.1M
2021-04-30 12.08 12.29 11.89 12.06 0.1M
2021-04-29 12.20 12.35 12.01 12.20 0.1M
2021-04-28 12.06 12.12 11.96 12.01 0.1M
2021-04-27 11.91 12.27 11.91 12.05 0.1M
2021-04-26 12.09 12.25 11.71 11.87 0.1M
2021-04-23 11.93 12.12 11.86 12.09 0.1M
2021-04-22 11.94 12.10 11.79 11.89 0.1M
2021-04-21 11.53 11.97 11.38 11.86 0.1M
2021-04-20 11.81 12.07 11.34 11.52 0.2M
2021-04-19 12.07 12.07 11.71 11.86 0.1M
2021-04-16 12.32 12.39 12.07 12.10 0.2M
2021-04-15 12.23 12.47 12.11 12.20 0.2M
2021-04-14 12.23 12.50 12.14 12.19 0.1M
2021-04-13 12.39 12.51 11.97 12.22 0.1M
2021-04-12 12.29 12.60 12.23 12.46 0.1M
2021-04-09 12.06 12.30 11.82 12.27 0.1M
2021-04-08 11.86 12.04 11.56 12.01 0.1M
2021-04-07 11.84 11.99 11.74 11.87 0.2M
2021-04-06 11.55 11.96 11.55 11.81 0.2M
2021-04-05 11.40 11.67 11.13 11.58 0.2M
2021-04-01 11.35 11.64 10.94 11.23 0.2M
2021-03-31 11.13 11.64 11.13 11.32 0.2M
2021-03-30 11.08 11.51 10.75 11.42 0.1M
2021-03-29 11.20 11.51 10.95 11.03 0.2M
2021-03-26 11.54 11.54 11.09 11.39 0.1M
2021-03-25 10.60 11.39 10.54 11.33 0.2M
2021-03-24 10.94 11.50 10.72 10.73 0.2M
2021-03-23 11.54 11.61 10.92 10.92 0.4M
2021-03-22 11.88 12.00 11.62 11.68 0.3M
2021-03-19 12.08 12.16 11.66 11.99 0.5M
2021-03-18 12.30 12.50 12.15 12.21 0.4M
2021-03-17 12.63 12.77 12.30 12.44 0.2M
2021-03-16 12.80 12.80 12.27 12.50 0.3M
2021-03-15 13.05 13.18 12.88 12.97 0.3M
2021-03-12 12.58 13.14 12.49 13.06 0.8M
2021-03-11 11.88 11.99 11.66 11.99 0.3M
2021-03-10 11.71 11.89 11.54 11.67 0.2M
2021-03-09 11.62 11.74 11.29 11.61 0.2M
2021-03-08 10.82 11.65 10.72 11.54 0.5M
2021-03-05 10.97 10.99 10.43 10.85 0.3M
2021-03-04 10.78 10.85 10.34 10.70 0.2M
2021-03-03 10.44 11.03 10.44 10.66 0.2M
2021-03-02 10.71 10.83 10.51 10.52 0.1M
2021-03-01 10.47 10.79 10.23 10.70 0.2M
2021-02-26 10.67 10.74 10.22 10.32 0.2M
2021-02-25 10.96 11.13 10.58 10.65 0.2M
2021-02-24 10.77 10.93 10.60 10.91 0.3M
2021-02-23 10.81 10.87 10.52 10.69 0.1M
2021-02-22 10.55 10.95 10.55 10.84 0.2M
2021-02-19 10.55 10.74 10.40 10.64 0.1M
2021-02-18 10.69 10.69 10.42 10.52 0.1M
2021-02-17 10.75 10.81 10.50 10.72 0.1M
2021-02-16 11.04 11.07 10.68 10.81 0.1M
2021-02-12 10.84 10.88 10.57 10.86 0.1M
2021-02-11 10.92 11.14 10.60 10.88 0.2M
2021-02-10 11.05 11.05 10.65 10.83 0.1M
2021-02-09 11.02 11.11 10.78 10.95 0.2M
2021-02-08 10.78 11.20 10.78 11.01 0.3M
2021-02-05 10.83 10.89 10.61 10.77 0.1M
2021-02-04 10.38 10.84 10.30 10.72 0.2M
2021-02-03 10.26 10.44 10.09 10.29 0.1M
2021-02-02 9.95 10.28 9.76 10.26 0.2M
2021-02-01 9.85 9.97 9.55 9.86 0.2M
2021-01-29 9.90 9.96 9.63 9.80 0.2M
2021-01-28 9.56 10.04 9.56 9.90 0.2M
2021-01-27 9.50 9.61 9.30 9.52 0.3M
2021-01-26 10.15 10.15 9.67 9.69 0.3M
2021-01-25 10.25 10.46 9.97 10.04 0.4M
2021-01-22 10.00 10.18 9.60 10.16 0.2M
2021-01-21 10.20 10.20 9.96 10.06 0.1M
2021-01-20 10.28 10.43 10.01 10.23 0.2M
2021-01-19 10.59 10.59 10.17 10.29 0.2M
2021-01-15 10.51 10.62 10.20 10.44 0.1M
2021-01-14 10.43 10.77 10.42 10.63 0.2M
2021-01-13 10.28 10.76 10.28 10.35 0.4M
2021-01-12 9.91 10.57 9.69 10.29 0.5M
2021-01-11 9.36 9.74 9.29 9.71 0.5M
2021-01-08 8.99 9.32 8.88 9.25 0.2M
2021-01-07 9.24 9.26 8.88 8.93 0.2M
2021-01-06 8.60 9.31 8.60 9.21 0.6M
2021-01-05 8.20 8.56 8.19 8.47 0.2M
2021-01-04 8.16 8.49 8.16 8.25 0.2M